open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Jul 27, 2026 >>   ABB 7326.6 [ -0.58 ]ACC 1358.8 [ 1.46 ]AMBUJA CEM 430.65 [ 1.34 ]ASIAN PAINTS 2710.15 [ 2.72 ]AXIS BANK 1227.5 [ -0.05 ]BAJAJ AUTO 11183.15 [ 0.50 ]BANKOFBARODA 243.9 [ -1.09 ]BHARTI AIRTE 1904.8 [ 0.30 ]BHEL 415.7 [ -0.36 ]BPCL 316.5 [ 2.03 ]BRITANIAINDS 5382.05 [ -0.03 ]CIPLA 1409.85 [ -0.07 ]COAL INDIA 427.5 [ 0.06 ]COLGATEPALMO 2136.55 [ 2.31 ]DABUR INDIA 427.45 [ 0.96 ]DLF 650.3 [ 0.74 ]DRREDDYSLAB 1150.9 [ -0.15 ]GAIL 174.15 [ 2.44 ]GRASIM INDS 3112.35 [ 0.81 ]HCLTECHNOLOG 1295.85 [ 1.98 ]HDFC BANK 739.55 [ -0.41 ]HEROMOTOCORP 5113.05 [ 2.04 ]HIND.UNILEV 2174.75 [ 1.40 ]HINDALCO 945 [ 0.24 ]ICICI BANK 1445.2 [ 0.84 ]INDIANHOTELS 733.05 [ 0.78 ]INDUSINDBANK 1007.5 [ 1.16 ]INFOSYS 1079.05 [ 3.66 ]ITC LTD 285.9 [ 0.81 ]JINDALSTLPOW 1065.55 [ 2.86 ]KOTAK BANK 384.95 [ 0.06 ]L&T 3804.3 [ 0.50 ]LUPIN 2409.9 [ 1.71 ]MAH&MAH 3239.35 [ 2.48 ]MARUTI SUZUK 13717.5 [ 2.00 ]MTNL 27.19 [ 0.55 ]NESTLE 1445.95 [ 0.16 ]NIIT 95.05 [ 0.53 ]NMDC 83.54 [ -0.04 ]NTPC 350.65 [ 1.01 ]ONGC 238.6 [ -4.08 ]PNB 111.6 [ 1.04 ]POWER GRID 288.9 [ 0.21 ]RIL 1280.1 [ 0.15 ]SBI 1020.8 [ 0.57 ]SESA GOA 264.55 [ -0.02 ]SHIPPINGCORP 283.9 [ 3.11 ]SUNPHRMINDS 1973.5 [ 1.67 ]TATA CHEM 698.6 [ 2.06 ]TATA GLOBAL 1107.4 [ 1.73 ]TATA MOTORS 327.75 [ 1.20 ]TATA STEEL 184.2 [ 0.82 ]TATAPOWERCOM 377.25 [ 0.72 ]TCS 2295.15 [ 1.83 ]TECH MAHINDR 1574.45 [ 0.91 ]ULTRATECHCEM 11888.6 [ 0.41 ]UNITED SPIRI 1482.05 [ 0.94 ]WIPRO 178.5 [ 0.76 ]ZEETELEFILMS 108.95 [ 3.91 ] BSE NSE
Muthoot Microfin Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 544055ISIN: INE046W01019INDUSTRY: Micro Finance Institutions

BSE   ` 255.10   Open: 244.35   Today's Range 244.35
262.35
+4.65 (+ 1.82 %) Prev Close: 250.45 52 Week Range 141.35
262.35
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 262.35 27/07/2026 141.35 23/03/2026
NSE 262.77 27/07/2026 141.20 23/03/2026
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
27/07/2026262.3527/07/2026244.3527/07/2026
24/07/2026257.0021/07/2026236.4020/07/2026
17/07/2026251.9513/07/2026236.0013/07/2026
10/07/2026245.0010/07/2026205.4008/07/2026
03/07/2026230.7003/07/2026206.2529/06/2026
25/06/2026216.6024/06/2026195.2524/06/2026
19/06/2026211.4016/06/2026189.6015/06/2026
12/06/2026189.9010/06/2026177.7008/06/2026
05/06/2026186.0004/06/2026172.1501/06/2026
29/05/2026184.9025/05/2026175.2027/05/2026
22/05/2026185.0021/05/2026175.5018/05/2026
15/05/2026202.3011/05/2026180.2515/05/2026
08/05/2026218.7507/05/2026191.0004/05/2026
30/04/2026199.9530/04/2026183.0028/04/2026
24/04/2026199.3021/04/2026172.0020/04/2026
17/04/2026182.1016/04/2026160.0013/04/2026
10/04/2026171.4010/04/2026150.3506/04/2026
02/04/2026156.5030/03/2026144.1530/03/2026
27/03/2026170.1525/03/2026141.3523/03/2026
20/03/2026156.3018/03/2026141.8016/03/2026
13/03/2026166.0010/03/2026145.1013/03/2026
06/03/2026168.4502/03/2026155.1005/03/2026
27/02/2026187.5023/02/2026165.0027/02/2026
20/02/2026210.0020/02/2026180.5020/02/2026
13/02/2026197.5010/02/2026175.0010/02/2026
06/02/2026185.8503/02/2026167.3002/02/2026
30/01/2026186.1030/01/2026174.7530/01/2026
23/01/2026187.7522/01/2026172.4521/01/2026
16/01/2026192.2016/01/2026176.2012/01/2026
09/01/2026192.6505/01/2026172.9505/01/2026
02/01/2026179.1002/01/2026167.3530/12/2025
31/12/2025177.5031/12/2025167.3530/12/2025
26/12/2025183.1022/12/2025173.3526/12/2025
19/12/2025182.0019/12/2025173.3017/12/2025
12/12/2025185.0508/12/2025173.7512/12/2025
05/12/2025196.0001/12/2025181.0005/12/2025
28/11/2025198.8527/11/2025170.5024/11/2025
21/11/2025178.5017/11/2025166.2519/11/2025
14/11/2025175.1514/11/2025156.0010/11/2025
07/11/2025173.0006/11/2025158.8007/11/2025
31/10/2025172.1530/10/2025160.0027/10/2025
24/10/2025166.8520/10/2025161.6024/10/2025
17/10/2025182.4513/10/2025153.3014/10/2025
10/10/2025173.1506/10/2025164.9010/10/2025
03/10/2025174.6503/10/2025157.8029/09/2025
26/09/2025173.1022/09/2025159.9526/09/2025
19/09/2025176.3519/09/2025160.0015/09/2025
12/09/2025174.9008/09/2025164.6009/09/2025
05/09/2025173.2504/09/2025152.7501/09/2025
29/08/2025164.6525/08/2025150.0529/08/2025
22/08/2025161.5021/08/2025153.0018/08/2025
14/08/2025162.7014/08/2025144.5512/08/2025
08/08/2025163.7005/08/2025147.2507/08/2025
01/08/2025169.2531/07/2025157.0001/08/2025
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
I. PLEASE PROVIDE NOMINATION, IF DONE IGNORE THE SAME. Refer Communique DP2024-317 dated June 11, 2024   |   II. Attention Investors : Prevent Unauthorized transactions in your Trading /Demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.   |   III. Attention Investors : KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (Broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.   |   IV. Attention Investors : No need to issue cheques by investors while subscribing to an IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in the investor's account.   |   V. KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.   |   VI. Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from the depository on your email id and/or mobile number to create a pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in the cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month........... Issued in the interest of Investors

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005 | CIN No: L74140TG1992PLC014483
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835 | CIN Number : U67120TG2005PTC046929

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion